Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 57.51 | 58.03 | 57.21 | 57.99 | 1,577,340 | +0.56(+0.98%) |
Sep 29, 2005 | 56.97 | 57.72 | 56.86 | 57.43 | 2,608,453 | +0.47(+0.82%) |
Sep 28, 2005 | 56.34 | 57.10 | 56.30 | 56.97 | 2,031,221 | +0.95(+1.70%) |
Sep 27, 2005 | 56.08 | 56.22 | 55.36 | 56.01 | 1,560,973 | +0.07(+0.12%) |
Sep 26, 2005 | 56.81 | 57.27 | 55.65 | 55.94 | 1,427,510 | -0.53(-0.94%) |
Sep 23, 2005 | 56.48 | 56.81 | 55.30 | 56.48 | 1,831,625 | +0.97(+1.75%) |
Sep 22, 2005 | 54.96 | 55.53 | 54.24 | 55.51 | 1,893,367 | +0.44(+0.79%) |
Sep 21, 2005 | 56.25 | 56.25 | 54.90 | 55.07 | 2,325,559 | -1.32(-2.33%) |
Sep 20, 2005 | 56.39 | 57.44 | 56.35 | 56.39 | 1,392,115 | -0.69(-1.21%) |
Sep 19, 2005 | 57.33 | 57.33 | 56.69 | 57.08 | 1,923,972 | -0.25(-0.43%) |
Sep 16, 2005 | 56.59 | 57.36 | 56.54 | 57.33 | 2,572,393 | +1.01(+1.79%) |
Sep 15, 2005 | 56.18 | 56.33 | 55.97 | 56.32 | 1,151,668 | +0.65(+1.17%) |
Sep 14, 2005 | 56.57 | 56.59 | 55.62 | 55.66 | 1,973,472 | -0.90(-1.59%) |
Sep 13, 2005 | 57.04 | 57.12 | 56.54 | 56.57 | 2,240,797 | -0.43(-0.75%) |
Sep 12, 2005 | 57.12 | 57.44 | 56.81 | 57.00 | 1,500,163 | -0.35(-0.62%) |
Sep 09, 2005 | 56.66 | 57.63 | 56.59 | 57.35 | 1,438,554 | +0.70(+1.23%) |
Sep 08, 2005 | 57.06 | 57.06 | 56.48 | 56.65 | 1,311,212 | -0.38(-0.67%) |
Sep 07, 2005 | 56.64 | 57.27 | 56.53 | 57.03 | 1,694,170 | +0.32(+0.56%) |
Sep 06, 2005 | 55.99 | 56.76 | 55.95 | 56.72 | 1,683,392 | +0.88(+1.57%) |
Sep 02, 2005 | 55.47 | 56.08 | 55.37 | 55.84 | 2,698,803 | +0.36(+0.65%) |
Sep 01, 2005 | 54.73 | 55.49 | 54.50 | 55.48 | 2,374,793 | +0.58(+1.05%) |
Aug 31, 2005 | 54.75 | 54.93 | 53.76 | 54.90 | 2,920,887 | -0.08(-0.14%) |
Aug 30, 2005 | 54.94 | 55.16 | 54.53 | 54.97 | 1,892,569 | -0.36(-0.65%) |
Aug 29, 2005 | 55.42 | 55.69 | 55.01 | 55.33 | 4,958,097 | -0.81(-1.45%) |
Aug 26, 2005 | 56.85 | 56.86 | 55.68 | 56.15 | 1,968,415 | -0.76(-1.33%) |
Aug 25, 2005 | 57.03 | 57.18 | 56.81 | 56.91 | 739,037 | +0.08(+0.15%) |
Aug 24, 2005 | 57.44 | 57.51 | 56.68 | 56.82 | 1,144,882 | -0.61(-1.06%) |
Aug 23, 2005 | 57.87 | 57.96 | 57.39 | 57.43 | 835,641 | -0.51(-0.88%) |
Aug 22, 2005 | 57.67 | 58.27 | 57.53 | 57.94 | 888,069 | +0.36(+0.63%) |
Aug 19, 2005 | 57.72 | 57.84 | 57.39 | 57.58 | 725,597 | +0.17(+0.30%) |
Aug 18, 2005 | 57.48 | 57.60 | 56.94 | 57.41 | 1,157,922 | -0.06(-0.10%) |
Aug 17, 2005 | 57.69 | 57.82 | 57.39 | 57.47 | 1,196,378 | -0.17(-0.30%) |
Aug 16, 2005 | 58.24 | 58.24 | 57.61 | 57.64 | 968,040 | -0.57(-0.98%) |
Aug 15, 2005 | 58.31 | 58.46 | 57.99 | 58.21 | 1,194,116 | -0.17(-0.30%) |
Aug 12, 2005 | 58.75 | 58.77 | 58.02 | 58.39 | 877,290 | -0.37(-0.63%) |
Aug 11, 2005 | 58.54 | 58.78 | 58.33 | 58.75 | 791,730 | +0.32(+0.55%) |
Aug 10, 2005 | 58.69 | 59.17 | 58.21 | 58.43 | 1,508,812 | +0.05(+0.08%) |
Aug 09, 2005 | 58.13 | 58.83 | 57.90 | 58.39 | 1,409,679 | +0.78(+1.36%) |
Aug 08, 2005 | 57.60 | 58.04 | 57.13 | 57.60 | 2,026,697 | -0.38(-0.65%) |
Aug 05, 2005 | 56.54 | 59.76 | 56.54 | 57.98 | 3,855,529 | -2.46(-4.07%) |
Aug 04, 2005 | 61.55 | 61.55 | 60.20 | 60.44 | 2,609,384 | -1.10(-1.80%) |
Aug 03, 2005 | 60.87 | 62.00 | 60.84 | 61.54 | 2,918,359 | +0.71(+1.16%) |
Aug 02, 2005 | 60.80 | 61.30 | 60.52 | 60.84 | 2,784,497 | +0.37(+0.61%) |
Aug 01, 2005 | 60.69 | 60.75 | 60.35 | 60.47 | 1,368,430 | -0.08(-0.14%) |
Jul 29, 2005 | 60.27 | 60.78 | 60.23 | 60.55 | 2,759,348 | +0.04(+0.06%) |
Jul 28, 2005 | 60.31 | 60.84 | 60.31 | 60.51 | 1,364,571 | +0.23(+0.39%) |
Jul 27, 2005 | 59.44 | 60.60 | 59.43 | 60.28 | 1,997,157 | +0.91(+1.53%) |
Jul 26, 2005 | 59.11 | 59.51 | 59.02 | 59.37 | 718,811 | +0.23(+0.39%) |
Jul 25, 2005 | 59.33 | 59.81 | 59.04 | 59.14 | 907,097 | -0.44(-0.73%) |
Jul 22, 2005 | 59.41 | 59.57 | 58.94 | 59.57 | 1,238,958 | +0.17(+0.28%) |
Jul 21, 2005 | 59.90 | 60.09 | 59.34 | 59.41 | 1,411,143 | -0.38(-0.63%) |
Jul 20, 2005 | 59.41 | 60.08 | 59.22 | 59.78 | 1,645,735 | +0.31(+0.52%) |
Jul 19, 2005 | 58.88 | 59.59 | 58.75 | 59.48 | 1,489,385 | +0.74(+1.25%) |
Jul 18, 2005 | 59.05 | 59.44 | 58.72 | 58.74 | 2,286,305 | -0.19(-0.32%) |
Jul 15, 2005 | 58.42 | 58.99 | 58.27 | 58.93 | 1,510,941 | +0.52(+0.89%) |
Jul 14, 2005 | 58.24 | 58.78 | 58.23 | 58.41 | 1,881,258 | +0.36(+0.62%) |
Jul 13, 2005 | 58.12 | 58.27 | 57.82 | 58.05 | 2,312,386 | -0.04(-0.06%) |
Jul 12, 2005 | 58.11 | 58.27 | 57.90 | 58.08 | 1,050,540 | -0.02(-0.04%) |
Jul 11, 2005 | 57.82 | 58.55 | 57.75 | 58.11 | 1,679,400 | +0.38(+0.66%) |
Jul 08, 2005 | 57.45 | 57.82 | 57.00 | 57.72 | 1,170,430 | +0.09(+0.16%) |
Jul 07, 2005 | 56.78 | 57.69 | 56.40 | 57.63 | 1,296,043 | +0.07(+0.12%) |
Jul 06, 2005 | 57.60 | 57.67 | 57.28 | 57.57 | 1,260,249 | -0.08(-0.14%) |
Jul 05, 2005 | 56.81 | 57.69 | 56.63 | 57.65 | 1,221,793 | +0.84(+1.48%) |